Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.613549 | ... | ... | 214'2 | 0'0 | 214'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033571 |
| -0.605911 | ... | ... | 204'2 | 0'0 | 204'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033322 |
| -0.597782 | ... | ... | 194'2 | 0'0 | 194'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.033058 |
| -0.589144 | ... | ... | 184'2 | 0'0 | 184'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032777 |
| -0.579977 | ... | ... | 174'2 | 0'0 | 174'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032476 |
| -0.570246 | ... | ... | 164'2 | 0'0 | 164'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | -0.032156 |
| -0.559911 | ... | ... | 154'2 | 0'0 | 154'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031812 |
| -0.548921 | ... | ... | 144'2 | 0'0 | 144'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031446 |
| -0.537207 | ... | ... | 134'2 | 0'0 | 134'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | -0.031049 |
| -0.524684 | ... | ... | 124'2 | 0'0 | 124'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030619 |
| -0.511249 | ... | ... | 114'2 | 0'0 | 114'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | -0.030154 |
| -0.504147 | ... | ... | 109'2 | 0'0 | 109'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029905 |
| -0.496764 | ... | ... | 104'2 | 0'0 | 104'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029642 |
| -0.489073 | ... | ... | 99'2 | 0'0 | 99'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029368 |
| -0.481052 | ... | ... | 94'2 | 0'0 | 94'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | -0.029079 |
| -0.472667 | ... | ... | 89'2 | 0'0 | 89'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028774 |
| -0.463883 | ... | ... | 84'2 | 0'0 | 84'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028451 |
| -0.454655 | ... | ... | 79'2 | 0'0 | 79'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | -0.028106 |
| -0.44494 | ... | ... | 74'2 | 0'0 | 74'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | -0.027742 |
| -0.442061 | ... | ... | 69'3 | 0'0 | 69'3 | 3650 | 0'2 | 0'0 | 0'2 | ... | ... | -0.04756 |
| -0.430975 | ... | ... | 64'3 | 0'0 | 64'3 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | -0.046752 |
| -0.426096 | ... | ... | 59'4 | 0'0 | 59'4 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | -0.045878 |
| -0.184395 | 50'7 | 50'7 | 54'4 | -3'5 | 50'7 | 3800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | -0.061492 |
| -0.399402 | ... | ... | 49'4 | 0'0 | 49'4 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | -0.059974 |
| -0.181217 | 41'0 | 40'7 | 44'5 | -3'5 | 41'0 | 3900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | -0.058292 |
| -0.37392 | ... | ... | 39'5 | 0'0 | 39'5 | 3950 | 0'4 | 0'0 | 0'4 | ... | ... | -0.069996 |
| -0.361112 | ... | ... | 34'6 | 0'0 | 34'6 | 4000 | 0'5 | 0'1 | 0'4 | 0'5 | 0'4 | -0.079209 |
| -0.353051 | ... | ... | 32'6 | 0'0 | 32'6 | 4020 | 0'5 | 0'0 | 0'5 | ... | ... | -0.077713 |
| -0.354255 | ... | ... | 31'7 | 0'0 | 31'7 | 4030 | 0'5 | 0'0 | 0'5 | ... | ... | -0.076929 |
| -0.349918 | ... | ... | 30'7 | 0'0 | 30'7 | 4040 | 0'5 | 0'0 | 0'5 | ... | ... | -0.07612 |
| -0.140415 | 25'6 | 25'6 | 29'7 | -4'1 | 25'6 | 4050 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | -0.075282 |
| -0.34091 | ... | ... | 28'7 | 0'0 | 28'7 | 4060 | 0'6 | 0'0 | 0'6 | ... | ... | -0.084858 |
| -0.341323 | ... | ... | 28'0 | 0'0 | 28'0 | 4070 | 0'6 | 0'0 | 0'6 | ... | ... | -0.083809 |
| -0.336445 | ... | ... | 27'0 | 0'0 | 27'0 | 4080 | 0'6 | 0'0 | 0'6 | ... | ... | -0.082717 |
| -0.33143 | ... | ... | 26'0 | 0'0 | 26'0 | 4090 | 0'6 | 0'0 | 0'6 | ... | ... | -0.081581 |
| -0.130608 | 20'6 | 20'6 | 25'0 | -4'2 | 20'6 | 4100 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | -0.098501 |
| -0.325753 | ... | ... | 24'1 | 0'0 | 24'1 | 4110 | 0'7 | 0'0 | 0'7 | ... | ... | -0.08827 |
| -0.320197 | ... | ... | 23'1 | 0'0 | 23'1 | 4120 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | -0.086806 |
| -0.314455 | ... | ... | 22'1 | 0'0 | 22'1 | 4130 | 1'0 | 0'0 | 1'0 | ... | ... | -0.0936 |
| -0.313106 | ... | ... | 21'2 | 0'0 | 21'2 | 4140 | 1'2 | 0'2 | 1'0 | 1'2 | 1'2 | -0.10712 |
| -0.156342 | 16'4 | 16'4 | 20'3 | -3'7 | 16'4 | 4150 | 1'2 | 0'1 | 1'1 | 1'3 | 1'1 | -0.104875 |
| -0.304873 | ... | ... | 19'3 | 0'0 | 19'3 | 4160 | 1'3 | 0'1 | 1'2 | 1'4 | 1'3 | -0.109423 |
| -0.302455 | ... | ... | 18'4 | 0'0 | 18'4 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | -0.100006 |
| -0.299612 | ... | ... | 17'5 | 0'0 | 17'5 | 4180 | 1'3 | 0'0 | 1'3 | ... | ... | -0.103888 |
| -0.296324 | ... | ... | 16'6 | 0'0 | 16'6 | 4190 | 2'0 | 0'4 | 1'4 | 2'0 | 2'0 | -0.130122 |
| -0.161206 | 15'0 | 12'0 | 15'7 | -3'6 | 12'1 | 4200 | 2'1 | 0'3 | 1'6 | 2'3 | 1'7 | -0.131256 |
| -0.292329 | ... | ... | 15'1 | 0'0 | 15'1 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | -0.116213 |
| -0.287469 | ... | ... | 14'2 | 0'0 | 14'2 | 4220 | 2'6 | 0'6 | 2'0 | 2'6 | 2'6 | -0.145412 |
| -0.285927 | ... | ... | 13'4 | 0'0 | 13'4 | 4230 | 2'6 | 0'4 | 2'2 | 3'1 | 2'6 | -0.139153 |
| -0.279829 | ... | ... | 12'5 | 0'0 | 12'5 | 4240 | 3'1 | 0'6 | 2'3 | 3'3 | 3'0 | -0.145178 |
| -0.177114 | 10'7 | 8'0 | 11'7 | -3'2 | 8'5 | 4250 | 3'5 | 1'0 | 2'5 | 3'7 | 2'6 | -0.153507 |
| -0.273061 | ... | ... | 11'1 | 0'0 | 11'1 | 4260 | 3'6 | 0'7 | 2'7 | 4'1 | 3'6 | -0.14825 |
| -0.268421 | ... | ... | 10'3 | 0'0 | 10'3 | 4270 | 4'4 | 1'3 | 3'1 | 4'6 | 4'1 | -0.160669 |
| -0.266546 | ... | ... | 9'6 | 0'0 | 9'6 | 4280 | 4'5 | 1'1 | 3'4 | 5'0 | 4'4 | -0.152498 |
| -0.263678 | ... | ... | 9'1 | 0'0 | 9'1 | 4290 | 5'2 | 1'3 | 3'7 | 5'3 | 4'6 | -0.157473 |
| -0.182758 | 8'3 | 5'5 | 8'4 | -2'5 | 5'7 | 4300 | 6'0 | 1'6 | 4'2 | 6'1 | 4'3 | -0.16436 |
| -0.184616 | 6'0 | 5'2 | 7'7 | -2'3 | 5'4 | 4310 | 6'5 | 2'0 | 4'5 | 6'5 | 6'1 | -0.165968 |
| -0.181302 | 6'2 | 5'0 | 7'3 | -2'3 | 5'0 | 4320 | 6'4 | 1'3 | 5'1 | 6'7 | 6'4 | -0.143138 |
| -0.191868 | 6'2 | 4'2 | 6'6 | -1'6 | 5'0 | 4330 | 5'5 | 0'0 | 5'5 | ... | ... | -0.091288 |
| -0.189827 | 5'6 | 4'2 | 6'2 | -1'5 | 4'5 | 4340 | 8'1 | 2'1 | 6'0 | 8'1 | 8'1 | -0.149385 |
| -0.169987 | 4'6 | 3'6 | 5'6 | -2'0 | 3'6 | 4350 | 8'7 | 2'3 | 6'4 | 8'7 | 8'6 | -0.148618 |
| -0.168935 | 5'0 | 3'4 | 5'3 | -1'7 | 3'4 | 4360 | 7'1 | 0'0 | 7'1 | ... | ... | -0.036304 |
| -0.162246 | 3'1 | 3'1 | 4'7 | -1'6 | 3'1 | 4370 | 7'5 | 0'0 | 7'5 | ... | ... | 0.000798 |
| -0.21769 | ... | ... | 4'4 | 0'0 | 4'4 | 4380 | 8'2 | 0'0 | 8'2 | ... | ... | 0.000901 |
| -0.159235 | 2'6 | 2'6 | 4'1 | -1'3 | 2'6 | 4390 | 8'7 | 0'0 | 8'7 | ... | ... | 0.001004 |
| -0.143146 | 3'6 | 2'2 | 3'7 | -1'5 | 2'2 | 4400 | 12'2 | 2'5 | 9'5 | 12'4 | 11'6 | -0.108461 |
| -0.147265 | 2'2 | 2'2 | 3'4 | -1'2 | 2'2 | 4410 | 10'2 | 0'0 | 10'2 | ... | ... | 0.00121 |
| -0.194239 | ... | ... | 3'2 | 0'0 | 3'2 | 4420 | 11'0 | 0'0 | 11'0 | ... | ... | 0.001313 |
| -0.136795 | 1'7 | 1'7 | 2'7 | -1'0 | 1'7 | 4430 | 11'5 | 0'0 | 11'5 | ... | ... | 0.001416 |
| -0.175867 | ... | ... | 2'5 | 0'0 | 2'5 | 4440 | 12'3 | 0'0 | 12'3 | ... | ... | 0.001519 |
| -0.122643 | 2'1 | 1'4 | 2'3 | -0'7 | 1'4 | 4450 | 13'1 | 0'0 | 13'1 | ... | ... | 0.001622 |
| -0.145667 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 4460 | 13'7 | 0'0 | 13'7 | ... | ... | 0.001725 |
| -0.112272 | 1'3 | 1'2 | 2'0 | -0'6 | 1'2 | 4470 | 14'6 | 0'0 | 14'6 | ... | ... | 0.001828 |
| -0.114174 | 1'2 | 1'1 | 1'7 | -0'5 | 1'2 | 4480 | 15'5 | 0'0 | 15'5 | ... | ... | 0.001931 |
| -0.107788 | 1'1 | 1'1 | 1'6 | -0'5 | 1'1 | 4490 | 16'4 | 0'0 | 16'4 | ... | ... | 0.002034 |
| -0.100724 | 1'4 | 0'7 | 1'5 | -0'5 | 1'0 | 4500 | 20'2 | 2'7 | 17'3 | 20'6 | 17'3 | 0.002137 |
| -0.092931 | 0'7 | 0'7 | 1'4 | -0'5 | 0'7 | 4510 | 18'2 | 0'0 | 18'2 | ... | ... | 0.00224 |
| -0.094148 | 0'7 | 0'7 | 1'3 | -0'4 | 0'7 | 4520 | 19'1 | 0'0 | 19'1 | ... | ... | 0.002343 |
| -0.09532 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 4530 | 20'0 | 0'0 | 20'0 | ... | ... | 0.002446 |
| -0.086366 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 4540 | 20'7 | 0'0 | 20'7 | ... | ... | 0.002549 |
| -0.107293 | ... | ... | 1'0 | 0'0 | 1'0 | 4550 | 23'3 | 1'5 | 21'6 | 23'3 | 23'3 | 0.002651 |
| -0.080275 | 0'6 | 0'5 | 0'6 | -0'1 | 0'5 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | 0.003166 |
| -0.070763 | ... | ... | 0'4 | 0'0 | 0'4 | 4650 | 31'2 | 0'0 | 31'2 | ... | ... | 0.003681 |
| -0.043078 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4700 | 39'0 | 2'7 | 36'1 | 39'0 | 39'0 | 0.004196 |
| -0.060449 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 41'0 | 0'0 | 41'0 | ... | ... | 0.004711 |
| -0.045223 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 46'0 | 0'0 | 46'0 | ... | ... | 0.005226 |
| -0.046152 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4850 | 51'0 | 0'0 | 51'0 | ... | ... | 0.005741 |
| -0.047007 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 56'0 | 0'0 | 56'0 | ... | ... | 0.006255 |
| -0.047798 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 61'0 | 0'0 | 61'0 | ... | ... | 0.00677 |
| -0.048537 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 69'7 | 4'0 | 65'7 | 70'1 | 69'7 | 0.007285 |
| -0.028216 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 70'7 | 0'0 | 70'7 | ... | ... | 0.0078 |
| -0.028557 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 75'6 | 0'0 | 75'6 | ... | ... | 0.008315 |
| -0.028874 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 80'6 | 0'0 | 80'6 | ... | ... | 0.00883 |
| -0.029175 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 85'6 | 0'0 | 85'6 | ... | ... | 0.009345 |
| -0.029464 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 90'6 | 0'0 | 90'6 | ... | ... | 0.009859 |
| -0.029735 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 95'6 | 0'0 | 95'6 | ... | ... | 0.010374 |
| -0.029993 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 100'6 | 0'0 | 100'6 | ... | ... | 0.010889 |
| -0.030242 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 105'6 | 0'0 | 105'6 | ... | ... | 0.011404 |
| -0.030707 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 115'6 | 0'0 | 115'6 | ... | ... | 0.012434 |
| -0.031137 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 125'6 | 0'0 | 125'6 | ... | ... | 0.013463 |
| -0.031534 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 135'6 | 0'0 | 135'6 | ... | ... | 0.014493 |
| -0.031909 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 145'6 | 0'0 | 145'6 | ... | ... | 0.015523 |
| -0.032255 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 155'6 | 0'0 | 155'6 | ... | ... | 0.016552 |
| -0.032584 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 165'6 | 0'0 | 165'6 | ... | ... | 0.017582 |
| -0.032895 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 175'6 | 0'0 | 175'6 | ... | ... | 0.018612 |
| -0.033188 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 185'6 | 0'0 | 185'6 | ... | ... | 0.019642 |
| -0.033467 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 195'6 | 0'0 | 195'6 | ... | ... | 0.020671 |
| -0.033732 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 205'6 | 0'0 | 205'6 | ... | ... | 0.021701 |
| -0.033985 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 215'6 | 0'0 | 215'6 | ... | ... | 0.022731 |
| -0.034229 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 225'6 | 0'0 | 225'6 | ... | ... | 0.02376 |
| -0.034461 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 235'6 | 0'0 | 235'6 | ... | ... | 0.02479 |
| -0.034682 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 245'6 | 0'0 | 245'6 | ... | ... | 0.02582 |
| -0.034895 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 255'6 | 0'0 | 255'6 | ... | ... | 0.026849 |
| -0.035103 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 265'6 | 0'0 | 265'6 | ... | ... | 0.027879 |
| -0.035303 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 275'6 | 0'0 | 275'6 | ... | ... | 0.028909 |
| -0.035493 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 285'6 | 0'0 | 285'6 | ... | ... | 0.029939 |
| -0.035678 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 295'6 | 0'0 | 295'6 | ... | ... | 0.030968 |
| -0.035857 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 305'6 | 0'0 | 305'6 | ... | ... | 0.031998 |
| -0.036032 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 315'6 | 0'0 | 315'6 | ... | ... | 0.033028 |
| -0.036197 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 325'6 | 0'0 | 325'6 | ... | ... | 0.034057 |
| -0.03636 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 335'6 | 0'0 | 335'6 | ... | ... | 0.035087 |
| -0.036519 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 345'6 | 0'0 | 345'6 | ... | ... | 0.036117 |
| -0.036674 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 355'6 | 0'0 | 355'6 | ... | ... | 0.037146 |
| -0.036825 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 365'6 | 0'0 | 365'6 | ... | ... | 0.038176 |
| -0.037109 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 385'6 | 0'0 | 385'6 | ... | ... | 0.040236 |
| -0.037381 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 405'6 | 0'0 | 405'6 | ... | ... | 0.042295 |
| -0.037513 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 415'6 | 0'0 | 415'6 | ... | ... | 0.043325 |
| -0.037642 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 425'6 | 0'0 | 425'6 | ... | ... | 0.044354 |
| -0.037766 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 435'6 | 0'0 | 435'6 | ... | ... | 0.045384 |
| -0.038124 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 465'6 | 0'0 | 465'6 | ... | ... | 0.048473 |
| -0.038672 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 515'6 | 0'0 | 515'6 | ... | ... | 0.053622 |
| -0.039168 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 565'6 | 0'0 | 565'6 | ... | ... | 0.05877 |
| -0.04004 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 665'6 | 0'0 | 665'6 | ... | ... | 0.069067 |
| -0.04078 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 765'6 | 0'0 | 765'6 | ... | ... | 0.079364 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.